Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meritage Corp (NY: MTH )

183.03 -5.10 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.253 8.365 8.120 8.303 175,690 -0.03(-0.38%)
Dec 30, 2002 8.463 8.463 8.229 8.335 147,523 -0.15(-1.75%)
Dec 27, 2002 8.463 8.587 8.414 8.483 109,021 -0.01(-0.12%)
Dec 26, 2002 8.241 8.513 8.241 8.493 207,505 +0.23(+2.75%)
Dec 24, 2002 8.303 8.389 8.266 8.266 24,924 -0.03(-0.33%)
Dec 23, 2002 8.389 8.419 8.184 8.293 78,219 -0.10(-1.15%)
Dec 20, 2002 8.342 8.466 8.068 8.389 144,888 +0.05(+0.56%)
Dec 19, 2002 8.241 8.439 8.142 8.342 113,479 +0.10(+1.23%)
Dec 18, 2002 8.278 8.328 8.118 8.241 114,289 -0.03(-0.36%)
Dec 17, 2002 8.463 8.485 8.234 8.271 230,808 +0.05(+0.66%)
Dec 16, 2002 8.142 8.389 8.044 8.216 255,328 +0.44(+5.71%)
Dec 13, 2002 7.935 8.142 7.735 7.772 266,676 -0.16(-2.02%)
Dec 12, 2002 7.735 8.162 7.698 7.933 201,425 +0.18(+2.26%)
Dec 11, 2002 7.735 7.859 7.605 7.758 109,223 +0.02(+0.29%)
Dec 10, 2002 7.711 7.846 7.602 7.735 205,681 +0.05(+0.64%)
Dec 09, 2002 7.550 7.804 7.550 7.686 271,945 +0.14(+1.80%)
Dec 06, 2002 7.402 7.590 7.299 7.550 215,205 +0.02(+0.33%)
Dec 05, 2002 7.526 7.600 7.267 7.526 209,531 +0.00(+0.00%)
Dec 04, 2002 7.686 7.686 7.439 7.526 358,473 -0.16(-2.09%)
Dec 03, 2002 7.994 7.994 7.661 7.686 299,909 -0.31(-3.86%)
Dec 02, 2002 8.244 8.290 7.994 7.994 124,827 -0.17(-2.11%)
Nov 29, 2002 8.365 8.389 8.155 8.167 44,581 -0.22(-2.65%)
Nov 27, 2002 8.068 8.451 8.068 8.389 154,007 +0.33(+4.10%)
Nov 26, 2002 8.389 8.414 8.019 8.059 185,011 -0.33(-3.94%)
Nov 25, 2002 7.908 8.439 7.908 8.389 206,694 +0.44(+5.59%)
Nov 22, 2002 7.849 8.044 7.748 7.945 218,042 +0.09(+1.16%)
Nov 21, 2002 7.686 8.019 7.686 7.854 192,307 +0.27(+3.55%)
Nov 20, 2002 8.007 8.093 7.526 7.585 735,589 -0.42(-5.27%)
Nov 19, 2002 8.167 8.192 8.007 8.007 187,240 -0.16(-1.93%)
Nov 18, 2002 8.325 8.369 8.123 8.165 235,672 -0.10(-1.22%)
Nov 15, 2002 8.253 8.340 8.204 8.266 221,284 -0.02(-0.30%)
Nov 14, 2002 8.118 8.355 8.093 8.290 284,711 +0.30(+3.70%)
Nov 13, 2002 7.920 8.123 7.859 7.994 185,011 +0.07(+0.93%)
Nov 12, 2002 7.970 8.093 7.790 7.920 465,468 +0.06(+0.75%)
Nov 11, 2002 8.138 8.167 7.760 7.861 524,234 -0.21(-2.66%)
Nov 08, 2002 8.878 8.878 7.960 8.076 711,475 -0.80(-9.01%)
Nov 07, 2002 10.11 10.11 8.860 8.875 564,762 -1.24(-12.23%)
Nov 06, 2002 10.01 10.18 9.697 10.11 340,843 +0.16(+1.56%)
Nov 05, 2002 10.26 10.26 9.847 9.956 165,558 -0.28(-2.75%)
Nov 04, 2002 10.07 10.41 9.944 10.24 205,073 +0.27(+2.70%)
Nov 01, 2002 9.840 10.03 9.731 9.968 226,756 +0.10(+1.00%)
Oct 31, 2002 9.882 10.10 9.865 9.870 181,769 -0.01(-0.12%)
Oct 30, 2002 10.08 10.16 9.808 9.882 412,375 -0.19(-1.86%)
Oct 29, 2002 9.845 10.07 9.788 10.07 264,447 +0.20(+2.03%)
Oct 28, 2002 10.12 10.17 9.771 9.870 401,230 +0.06(+0.58%)
Oct 25, 2002 9.208 9.845 9.127 9.813 304,975 +0.54(+5.86%)
Oct 24, 2002 9.682 9.702 9.208 9.270 201,425 -0.15(-1.62%)
Oct 23, 2002 9.031 9.495 8.981 9.423 307,407 +0.34(+3.78%)
Oct 22, 2002 9.566 9.569 9.050 9.080 171,232 -0.58(-6.05%)
Oct 21, 2002 9.129 9.717 8.981 9.665 220,068 +0.54(+5.86%)
Oct 18, 2002 9.211 9.211 8.895 9.129 147,523 -0.10(-1.07%)
Oct 17, 2002 8.574 9.228 8.574 9.228 291,196 +1.02(+12.48%)
Oct 16, 2002 8.574 8.722 8.187 8.204 208,113 -0.61(-6.91%)
Oct 15, 2002 8.290 8.883 8.204 8.814 195,346 +0.77(+9.60%)
Oct 14, 2002 7.957 8.204 7.846 8.041 116,721 +0.02(+0.28%)
Oct 11, 2002 7.748 8.266 7.748 8.019 208,721 +0.42(+5.52%)
Oct 10, 2002 7.439 7.723 7.131 7.600 1,803,511 +0.14(+1.82%)
Oct 09, 2002 7.985 8.113 7.452 7.464 320,376 -0.58(-7.24%)
Oct 08, 2002 7.822 8.192 7.649 8.046 287,143 +0.22(+2.87%)
Oct 07, 2002 8.204 8.278 7.799 7.822 411,565 -0.39(-4.80%)
Oct 04, 2002 8.759 8.759 8.022 8.216 201,020 -0.48(-5.56%)
Oct 03, 2002 9.166 9.179 8.663 8.700 278,632 -0.46(-5.06%)
Oct 02, 2002 8.944 9.277 8.759 9.164 167,179 +0.16(+1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.